Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2022 | USD | 1 | 1.02 | 0.959 | 1 | 1 | -0.02 (-1.96%) | 327,851 |
14 Apr 2022 | USD | 1.04 | 1.04 | 0.93 | 1.02 | 1.02 | -0.04 (-3.77%) | 572,609 |
13 Apr 2022 | USD | 1.05 | 1.07 | 0.94 | 1.06 | 1.06 | +0.005 (+0.47%) | 568,482 |
12 Apr 2022 | USD | 1.08 | 1.09 | 0.96 | 1.055 | 1.055 | -0.025 (-2.31%) | 560,731 |
11 Apr 2022 | USD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 306,088 |
8 Apr 2022 | USD | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | -0.01 (-0.88%) | 316,369 |
7 Apr 2022 | USD | 1.1 | 1.14 | 1.05 | 1.13 | 1.13 | -0.01 (-0.88%) | 201,951 |
6 Apr 2022 | USD | 1.12 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 277,149 |
5 Apr 2022 | USD | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 345,214 |
4 Apr 2022 | USD | 1.17 | 1.2 | 1.11 | 1.18 | 1.18 | +0.01 (+0.85%) | 469,206 |
1 Apr 2022 | USD | 1.14 | 1.18 | 1.0901 | 1.17 | 1.17 | +0.07 (+6.36%) | 388,767 |
31 Mar 2022 | USD | 1.2 | 1.2 | 1.09 | 1.1 | 1.1 | -0.07 (-5.98%) | 377,961 |
30 Mar 2022 | USD | 1.15 | 1.17 | 1.1101 | 1.17 | 1.17 | +0.01 (+0.86%) | 288,658 |
29 Mar 2022 | USD | 1.17 | 1.2 | 1.1001 | 1.16 | 1.16 | -0.01 (-0.85%) | 287,896 |
28 Mar 2022 | USD | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | +0.041 (+3.59%) | 330,720 |
25 Mar 2022 | USD | 1.12 | 1.15 | 1.12 | 1.1294 | 1.1294 | -0.021 (-1.79%) | 283,925 |
24 Mar 2022 | USD | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.015 (-1.29%) | 289,989 |
23 Mar 2022 | USD | 1.15 | 1.17 | 1.14 | 1.165 | 1.165 | +0.015 (+1.30%) | 311,890 |
22 Mar 2022 | USD | 1.15 | 1.18 | 1.1398 | 1.15 | 1.15 | 0.0 (0.0%) | 303,299 |
21 Mar 2022 | USD | 1.13 | 1.168 | 1.03 | 1.15 | 1.15 | 0.0 (0.0%) | 348,411 |
18 Mar 2022 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 382,917 |
17 Mar 2022 | USD | 1.0313 | 1.13 | 1.03 | 1.13 | 1.13 | +0.045 (+4.17%) | 323,602 |
16 Mar 2022 | USD | 1.03 | 1.1 | 1.01 | 1.0848 | 1.0848 | +0.091 (+9.13%) | 378,932 |
15 Mar 2022 | USD | 0.99 | 1.04 | 0.98 | 0.994 | 0.994 | -0.005 (-0.46%) | 420,445 |
14 Mar 2022 | USD | 0.9892 | 1.02 | 0.97 | 0.9986 | 0.9986 | -0.011 (-1.13%) | 383,381 |
11 Mar 2022 | USD | 1.06 | 1.06 | 0.97 | 1.01 | 1.01 | -0.02 (-1.94%) | 357,708 |
10 Mar 2022 | USD | 0.96 | 1.04 | 0.9498 | 1.03 | 1.03 | +0.08 (+8.42%) | 440,755 |
9 Mar 2022 | USD | 0.994 | 0.994 | 0.9 | 0.95 | 0.95 | -0.044 (-4.47%) | 451,115 |
8 Mar 2022 | USD | 0.99 | 1 | 0.9601 | 0.9944 | 0.9944 | -0.016 (-1.54%) | 403,902 |
7 Mar 2022 | USD | 1 | 1.03 | 0.9799 | 1.01 | 1.01 | -0.02 (-1.94%) | 620,109 |